Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.04 | 15.23 | 15.00 | 15.04 | 45,084 | +0.08(+0.53%) |
Aug 30, 2017 | 14.64 | 14.98 | 14.64 | 14.96 | 17,283 | +0.24(+1.60%) |
Aug 29, 2017 | 14.92 | 14.96 | 14.49 | 14.72 | 28,454 | -0.16(-1.06%) |
Aug 28, 2017 | 14.72 | 15.04 | 14.60 | 14.88 | 67,811 | +0.24(+1.61%) |
Aug 25, 2017 | 14.37 | 14.76 | 14.32 | 14.64 | 33,372 | +0.31(+2.20%) |
Aug 24, 2017 | 14.45 | 14.83 | 14.21 | 14.33 | 70,780 | -0.08(-0.55%) |
Aug 23, 2017 | 14.45 | 14.68 | 14.33 | 14.41 | 16,049 | -0.08(-0.54%) |
Aug 22, 2017 | 14.53 | 14.57 | 14.44 | 14.49 | 22,009 | +0.08(+0.55%) |
Aug 21, 2017 | 14.21 | 14.54 | 14.09 | 14.41 | 45,281 | +0.16(+1.11%) |
Aug 18, 2017 | 14.05 | 14.68 | 13.82 | 14.25 | 88,475 | +0.00(+0.00%) |
Aug 17, 2017 | 14.17 | 14.41 | 13.78 | 14.25 | 59,232 | +0.00(+0.00%) |
Aug 16, 2017 | 14.29 | 14.57 | 14.25 | 14.25 | 32,813 | -0.08(-0.55%) |
Aug 15, 2017 | 14.53 | 14.53 | 14.17 | 14.33 | 33,270 | -0.16(-1.09%) |
Aug 14, 2017 | 14.33 | 14.53 | 14.33 | 14.49 | 61,706 | +0.24(+1.66%) |
Aug 11, 2017 | 13.97 | 14.33 | 13.82 | 14.25 | 62,914 | +0.35(+2.55%) |
Aug 10, 2017 | 13.54 | 14.29 | 13.21 | 13.90 | 68,145 | +0.12(+0.86%) |
Aug 09, 2017 | 13.54 | 13.82 | 13.50 | 13.78 | 35,422 | +0.28(+2.04%) |
Aug 08, 2017 | 13.27 | 13.78 | 13.19 | 13.50 | 42,347 | +0.16(+1.18%) |
Aug 07, 2017 | 13.31 | 13.42 | 13.15 | 13.34 | 27,763 | +0.08(+0.59%) |
Aug 04, 2017 | 13.34 | 13.42 | 13.27 | 13.27 | 14,050 | -0.04(-0.30%) |
Aug 03, 2017 | 13.46 | 13.58 | 13.27 | 13.31 | 31,112 | -0.16(-1.17%) |
Aug 02, 2017 | 13.70 | 13.70 | 13.34 | 13.46 | 50,293 | -0.20(-1.44%) |
Aug 01, 2017 | 14.17 | 14.37 | 13.66 | 13.66 | 27,595 | -0.39(-2.80%) |
Jul 31, 2017 | 14.29 | 14.29 | 14.01 | 14.05 | 47,962 | -0.24(-1.65%) |
Jul 28, 2017 | 13.90 | 14.45 | 13.86 | 14.29 | 37,332 | +0.35(+2.54%) |
Jul 27, 2017 | 14.21 | 14.21 | 13.82 | 13.94 | 27,529 | -0.28(-1.94%) |
Jul 26, 2017 | 14.45 | 14.45 | 14.17 | 14.21 | 11,898 | -0.20(-1.37%) |
Jul 25, 2017 | 15.04 | 15.08 | 14.33 | 14.41 | 43,118 | -0.51(-3.43%) |
Jul 24, 2017 | 15.08 | 15.09 | 14.80 | 14.92 | 59,484 | -0.16(-1.04%) |
Jul 21, 2017 | 15.20 | 15.23 | 15.00 | 15.08 | 110,494 | +0.04(+0.26%) |
Jul 20, 2017 | 14.96 | 15.08 | 14.72 | 15.04 | 43,190 | +0.12(+0.79%) |
Jul 19, 2017 | 14.49 | 15.08 | 14.37 | 14.92 | 203,716 | +0.43(+2.99%) |
Jul 18, 2017 | 14.05 | 14.53 | 14.01 | 14.49 | 86,448 | +0.31(+2.22%) |
Jul 17, 2017 | 13.97 | 14.21 | 13.94 | 14.17 | 41,366 | +0.12(+0.84%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.86 | 14.05 | 39,302 | +0.16(+1.13%) |
Jul 13, 2017 | 14.13 | 14.13 | 13.80 | 13.90 | 37,558 | -0.20(-1.40%) |
Jul 12, 2017 | 13.42 | 14.09 | 13.38 | 14.09 | 47,397 | +0.63(+4.68%) |
Jul 11, 2017 | 13.78 | 13.94 | 13.38 | 13.46 | 26,650 | -0.28(-2.01%) |
Jul 10, 2017 | 13.78 | 13.86 | 13.50 | 13.74 | 16,235 | -0.12(-0.85%) |
Jul 07, 2017 | 13.70 | 13.94 | 13.38 | 13.86 | 26,012 | +0.28(+2.03%) |
Jul 06, 2017 | 13.38 | 13.70 | 13.23 | 13.58 | 42,667 | +0.00(+0.00%) |
Jul 05, 2017 | 14.29 | 14.29 | 13.54 | 13.58 | 28,724 | -0.79(-5.48%) |
Jul 03, 2017 | 13.66 | 14.37 | 13.46 | 14.37 | 31,485 | +0.59(+4.29%) |
Jun 30, 2017 | 13.90 | 14.13 | 13.62 | 13.78 | 32,470 | -0.04(-0.29%) |
Jun 29, 2017 | 13.94 | 13.97 | 13.62 | 13.82 | 21,204 | -0.12(-0.85%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.27 | 13.94 | 21,068 | +0.43(+3.21%) |
Jun 27, 2017 | 13.94 | 13.94 | 13.46 | 13.50 | 28,893 | -0.35(-2.56%) |
Jun 26, 2017 | 14.09 | 14.13 | 13.78 | 13.86 | 35,130 | -0.31(-2.22%) |
Jun 23, 2017 | 14.05 | 14.25 | 13.86 | 14.17 | 146,163 | +0.20(+1.41%) |
Jun 22, 2017 | 13.42 | 14.17 | 13.42 | 13.97 | 53,067 | +0.59(+4.41%) |
Jun 21, 2017 | 13.54 | 13.58 | 13.34 | 13.38 | 51,872 | -0.16(-1.16%) |
Jun 20, 2017 | 13.42 | 13.58 | 13.38 | 13.54 | 40,434 | +0.12(+0.88%) |
Jun 19, 2017 | 13.42 | 13.46 | 13.33 | 13.42 | 77,597 | +0.00(+0.00%) |
Jun 16, 2017 | 13.42 | 13.74 | 13.34 | 13.42 | 71,518 | -0.31(-2.29%) |
Jun 15, 2017 | 13.70 | 13.78 | 13.54 | 13.74 | 23,745 | +0.04(+0.29%) |
Jun 14, 2017 | 13.78 | 13.78 | 13.66 | 13.70 | 31,046 | -0.04(-0.29%) |
Jun 13, 2017 | 13.38 | 13.78 | 13.34 | 13.74 | 112,153 | +0.20(+1.45%) |
Jun 12, 2017 | 13.38 | 13.70 | 13.27 | 13.54 | 53,814 | +0.12(+0.88%) |
Jun 09, 2017 | 13.70 | 13.70 | 13.27 | 13.42 | 49,428 | -0.24(-1.73%) |
Jun 08, 2017 | 13.19 | 13.66 | 13.19 | 13.66 | 24,890 | +0.47(+3.58%) |
Jun 07, 2017 | 13.50 | 13.54 | 13.11 | 13.19 | 46,268 | -0.08(-0.59%) |
Jun 06, 2017 | 13.07 | 13.38 | 12.91 | 13.27 | 63,233 | +0.12(+0.90%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.91 | 13.15 | 33,848 | -0.16(-1.18%) |
Jun 02, 2017 | 12.99 | 13.34 | 12.95 | 13.31 | 32,472 | +0.35(+2.74%) |